Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 5.770 | 5.800 | 5.750 | 5.800 | 1,315 | -0.15(-2.52%) |
Mar 30, 2009 | 5.850 | 6.000 | 5.650 | 5.950 | 4,321 | -0.05(-0.83%) |
Mar 26, 2009 | 6.130 | 6.130 | 5.520 | 6.000 | 4,293 | -0.20(-3.23%) |
Mar 25, 2009 | 6.000 | 6.200 | 5.750 | 6.200 | 9,973 | +0.25(+4.20%) |
Mar 24, 2009 | 6.000 | 6.000 | 5.900 | 5.950 | 5,969 | -0.05(-0.83%) |
Mar 23, 2009 | 5.830 | 6.000 | 5.830 | 6.000 | 6,609 | +0.25(+4.35%) |
Mar 20, 2009 | 5.780 | 5.800 | 5.750 | 5.750 | 8,555 | -0.05(-0.86%) |
Mar 19, 2009 | 5.600 | 5.850 | 5.600 | 5.800 | 5,800 | +0.08(+1.40%) |
Mar 18, 2009 | 5.730 | 5.730 | 5.600 | 5.720 | 6,916 | -0.03(-0.52%) |
Mar 17, 2009 | 5.350 | 5.750 | 5.350 | 5.750 | 5,370 | +0.15(+2.68%) |
Mar 16, 2009 | 5.350 | 5.700 | 5.350 | 5.600 | 5,280 | +0.30(+5.66%) |
Mar 13, 2009 | 5.290 | 5.300 | 5.250 | 5.300 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.100 | 5.300 | 5.100 | 5.300 | 3,000 | +0.20(+3.92%) |
Mar 11, 2009 | 4.850 | 5.110 | 4.850 | 5.100 | 3,200 | +0.17(+3.45%) |
Mar 10, 2009 | 5.100 | 5.120 | 4.800 | 4.930 | 13,339 | -0.17(-3.33%) |
Mar 09, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 3,520 | +0.00(+0.00%) |
Mar 06, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.100 | 5.400 | 5.100 | 5.100 | 6,430 | +0.00(+0.00%) |
Mar 04, 2009 | 4.900 | 5.250 | 4.785 | 5.100 | 7,780 | +0.10(+2.00%) |
Mar 02, 2009 | 5.350 | 5.370 | 5.000 | 5.000 | 6,610 | -0.30(-5.66%) |
Feb 27, 2009 | 5.200 | 5.900 | 4.910 | 5.300 | 0 | -0.20(-3.64%) |
Feb 26, 2009 | 5.520 | 5.950 | 5.500 | 5.500 | 3,910 | +0.10(+1.85%) |
Feb 25, 2009 | 5.300 | 5.410 | 5.000 | 5.400 | 9,790 | +0.00(+0.00%) |
Feb 24, 2009 | 5.350 | 5.450 | 5.100 | 5.400 | 11,930 | +0.13(+2.46%) |
Feb 23, 2009 | 5.950 | 5.950 | 5.260 | 5.270 | 13,074 | -0.78(-12.89%) |
Feb 20, 2009 | 5.950 | 6.060 | 5.900 | 6.050 | 2,910 | +0.06(+1.00%) |
Feb 19, 2009 | 6.400 | 6.400 | 5.650 | 5.990 | 18,920 | -0.43(-6.77%) |
Feb 18, 2009 | 6.270 | 6.844 | 6.270 | 6.425 | 10,418 | +0.01(+0.23%) |
Feb 17, 2009 | 6.760 | 6.760 | 6.350 | 6.410 | 9,325 | -0.27(-4.04%) |
Feb 13, 2009 | 6.490 | 7.400 | 6.100 | 6.680 | 47,852 | +1.18(+21.45%) |
Feb 12, 2009 | 5.740 | 5.740 | 5.440 | 5.500 | 3,770 | -0.25(-4.35%) |
Feb 11, 2009 | 5.767 | 6.190 | 5.460 | 5.750 | 3,258 | -0.04(-0.69%) |
Feb 10, 2009 | 5.900 | 5.900 | 5.750 | 5.790 | 3,690 | -0.16(-2.69%) |
Feb 09, 2009 | 5.990 | 6.090 | 5.750 | 5.950 | 2,275 | -0.20(-3.25%) |
Feb 06, 2009 | 6.300 | 6.500 | 5.650 | 6.150 | 6,815 | -0.05(-0.81%) |
Feb 05, 2009 | 5.920 | 6.950 | 5.920 | 6.200 | 9,795 | +0.39(+6.71%) |
Feb 04, 2009 | 5.630 | 6.100 | 5.600 | 5.810 | 7,259 | +0.31(+5.64%) |
Feb 03, 2009 | 5.550 | 5.700 | 5.500 | 5.500 | 3,625 | -0.06(-1.08%) |
Feb 02, 2009 | 6.090 | 6.090 | 5.460 | 5.560 | 7,160 | -0.56(-9.15%) |
Jan 30, 2009 | 6.270 | 6.270 | 6.000 | 6.120 | 0 | -0.32(-4.97%) |
Jan 29, 2009 | 6.500 | 6.500 | 6.000 | 6.440 | 2,670 | -0.01(-0.16%) |
Jan 28, 2009 | 6.500 | 6.500 | 6.250 | 6.450 | 7,960 | -0.03(-0.46%) |
Jan 27, 2009 | 7.120 | 7.150 | 6.450 | 6.480 | 13,366 | -0.67(-9.37%) |
Jan 26, 2009 | 6.920 | 7.150 | 6.320 | 7.150 | 6,239 | +0.15(+2.14%) |
Jan 23, 2009 | 6.800 | 7.050 | 6.800 | 7.000 | 2,000 | +0.00(+0.00%) |
Jan 22, 2009 | 6.300 | 7.000 | 6.300 | 7.000 | 8,405 | +0.50(+7.69%) |
Jan 21, 2009 | 6.500 | 6.700 | 6.350 | 6.500 | 4,755 | +0.10(+1.56%) |
Jan 20, 2009 | 6.350 | 6.700 | 6.310 | 6.400 | 4,851 | -0.05(-0.78%) |
Jan 16, 2009 | 7.190 | 7.300 | 6.360 | 6.450 | 0 | -0.36(-5.29%) |
Jan 15, 2009 | 6.600 | 6.890 | 6.400 | 6.810 | 6,860 | -0.01(-0.15%) |
Jan 14, 2009 | 6.960 | 6.990 | 6.521 | 6.820 | 2,725 | -0.23(-3.26%) |
Jan 13, 2009 | 7.020 | 7.150 | 7.020 | 7.050 | 1,375 | +0.01(+0.14%) |
Jan 12, 2009 | 7.000 | 7.100 | 6.610 | 7.040 | 42,700 | -0.02(-0.28%) |
Jan 09, 2009 | 7.600 | 7.600 | 7.000 | 7.060 | 5,414 | -0.54(-7.11%) |
Jan 08, 2009 | 6.700 | 7.850 | 6.120 | 7.600 | 28,102 | +1.10(+16.92%) |
Jan 07, 2009 | 5.800 | 6.500 | 5.640 | 6.500 | 47,983 | +0.50(+8.33%) |
Jan 06, 2009 | 6.000 | 6.000 | 5.800 | 6.000 | 7,545 | -0.05(-0.83%) |
Jan 05, 2009 | 5.710 | 6.050 | 5.710 | 6.050 | 1,900 | +0.10(+1.68%) |
Jan 02, 2009 | 5.800 | 6.100 | 5.800 | 5.950 | 0 | +0.00(+0.00%) |